株価チャート
株価
3/29
- 前日 (3/26)
- 704
- 始値
- 679
- 高値
- 715
- 安値
- 679
- 終値 -1.28%
- 695
- 出来高 +69.82%
- 75,400
乖離率
- 株価（5日）
移動平均値 - -2.39%
712 - 株価（25日）
移動平均値 - -2.25%
711 - 出来高（5日）
移動平均値 - +135.92%
31,960
2020/10/30～2021/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/29 | 679 | 715 | 679 | 695 | -1.28% | 75,400 | 78億2132万 | -2.25% | 17.53 | 1.58 |
| 03/26 | 701 | 715 | 699 | 704 | -1.68% | 44,400 | 79億2260万 | -0.85% | 17.76 | 1.6 |
| 03/25 | 725 | 725 | 712 | 716 | -1.24% | 12,200 | 80億5764万 | +0.85% | 18.06 | 1.63 |
| 03/24 | 711 | 735 | 711 | 725 | +0.69% | 15,500 | 81億5893万 | +2.11% | 18.29 | 1.65 |
| 03/23 | 733 | 733 | 720 | 720 | -2.17% | 12,300 | 81億266万 | +1.55% | 18.17 | 1.64 |
| 03/22 | 722 | 739 | 709 | 736 | +1.94% | 32,400 | 82億8272万 | +3.95% | 18.57 | 1.67 |
| 03/19 | 731 | 745 | 721 | 722 | -2.43% | 20,100 | 81億2517万 | +1.98% | 18.22 | 1.64 |
| 03/18 | 722 | 740 | 716 | 740 | +3.5% | 39,700 | 83億2773万 | +4.37% | 18.67 | 1.68 |
| 03/17 | 717 | 724 | 715 | 715 | -0.97% | 8,500 | 80億4639万 | +0.85% | 18.04 | 1.63 |
| 03/16 | 728 | 728 | 714 | 722 | -0.82% | 12,600 | 81億2517万 | +1.69% | 18.22 | 1.64 |
| 03/15 | 709 | 737 | 709 | 728 | +3.41% | 32,800 | 81億9269万 | +2.39% | 18.37 | 1.66 |
| 03/12 | 708 | 708 | 702 | 704 | -0.56% | 8,100 | 79億2260万 | -1.12% | 17.76 | 1.6 |
| 03/11 | 698 | 709 | 693 | 708 | +1.29% | 14,700 | 79億6761万 | -0.7% | 17.86 | 1.61 |
| 03/10 | 698 | 706 | 696 | 699 | +0.14% | 7,200 | 78億6633万 | -2.1% | 17.64 | 1.59 |
| 03/09 | 678 | 702 | 677 | 698 | 0% | 40,100 | 78億5508万 | -2.38% | 17.61 | 1.59 |
| 03/08 | 696 | 699 | 688 | 698 | +1.16% | 21,200 | 78億5508万 | -2.38% | 17.61 | 1.59 |
| 03/05 | 678 | 690 | 666 | 690 | +0.58% | 34,700 | 77億6505万 | -3.63% | 17.41 | 1.57 |
| 03/04 | 689 | 693 | 678 | 686 | -0.44% | 32,300 | 77億2003万 | -4.59% | 17.31 | 1.56 |
| 03/03 | 698 | 702 | 689 | 689 | -1.43% | 23,600 | 77億5379万 | -4.57% | 17.38 | 1.57 |
| 03/02 | 713 | 716 | 696 | 699 | -2.37% | 58,100 | 78億6633万 | -3.59% | 17.64 | 1.59 |
| 03/01 | 735 | 735 | 712 | 716 | -2.32% | 17,600 | 80億5764万 | -1.38% | 18.06 | 1.63 |
| 02/26 | 732 | 733 | 705 | 733 | -0.81% | 54,600 | 82億4896万 | +0.96% | 18.49 | 1.67 |
| 02/25 | 722 | 748 | 712 | 739 | +3.5% | 67,400 | 83億1648万 | +1.79% | 18.65 | 1.68 |
| 02/24 | 687 | 733 | 687 | 714 | +3.93% | 89,700 | 80億3514万 | -1.52% | 18.01 | 1.62 |
| 02/22 | 673 | 689 | 670 | 687 | +2.08% | 22,700 | 77億3129万 | -5.11% | 17.33 | 1.56 |
| 02/19 | 683 | 695 | 668 | 673 | -2.75% | 88,800 | 75億7374万 | -7.17% | 16.98 | 1.53 |
| 02/18 | 705 | 710 | 680 | 692 | -1.84% | 119,600 | 77億8756万 | -4.95% | 17.46 | 1.57 |
| 02/17 | 708 | 710 | 703 | 705 | -0.42% | 14,300 | 79億3385万 | -3.29% | 17.79 | 1.6 |
| 02/16 | 712 | 713 | 702 | 708 | +0.14% | 17,800 | 79億6761万 | -3.01% | 17.86 | 1.61 |
| 02/15 | 726 | 728 | 705 | 707 | -2.62% | 36,900 | 79億5636万 | -3.15% | 17.84 | 1.61 |
| 02/12 | 724 | 749 | 718 | 726 | -3.71% | 65,000 | 81億7018万 | -0.68% | 18.32 | 1.65 |
| 02/10 | 727 | 760 | 727 | 754 | +3.29% | 30,300 | 84億8528万 | +3.29% | 19.02 | 1.72 |
| 02/09 | 746 | 746 | 730 | 730 | -1.88% | 25,500 | 82億1520万 | +0.14% | 18.42 | 1.66 |
| 02/08 | 754 | 758 | 744 | 744 | -0.8% | 34,800 | 83億7275万 | +1.92% | 18.77 | 1.69 |
| 02/05 | 738 | 756 | 733 | 750 | +1.35% | 32,000 | 84億4027万 | +2.88% | 18.92 | 1.71 |
| 02/04 | 749 | 753 | 721 | 740 | -0.94% | 28,200 | 83億2773万 | +1.51% | 18.67 | 1.68 |
| 02/03 | 730 | 753 | 727 | 747 | +2.47% | 41,300 | 84億651万 | +2.47% | 18.85 | 1.7 |
| 02/02 | 722 | 729 | 713 | 729 | +1.82% | 11,800 | 82億394万 | 0% | 18.39 | 1.66 |
| 02/01 | 709 | 717 | 698 | 716 | +0.99% | 34,700 | 80億5764万 | -2.05% | 18.06 | 1.63 |
| 01/29 | 726 | 740 | 708 | 709 | -2.74% | 44,200 | 79億7887万 | -3.14% | 17.89 | 1.61 |
| 01/28 | 735 | 742 | 719 | 729 | -2.8% | 61,600 | 82億394万 | -0.68% | 18.39 | 1.66 |
| 01/27 | 755 | 761 | 748 | 750 | -0.53% | 22,100 | 84億4027万 | +1.76% | 18.92 | 1.71 |
| 01/26 | 769 | 773 | 752 | 754 | -1.18% | 39,000 | 84億8528万 | +2.03% | 19.02 | 1.72 |
| 01/25 | 735 | 764 | 731 | 763 | +4.52% | 48,700 | 85億8657万 | +2.97% | 19.25 | 1.74 |
| 01/22 | 731 | 734 | 717 | 730 | +0.14% | 15,900 | 82億1520万 | -1.75% | 18.42 | 1.66 |
| 01/21 | 715 | 730 | 715 | 729 | +1.39% | 23,900 | 82億394万 | -2.28% | 18.39 | 1.66 |
| 01/20 | 715 | 722 | 706 | 719 | +0.98% | 15,300 | 80億9141万 | -4.13% | 18.14 | 1.64 |
| 01/19 | 701 | 723 | 701 | 712 | +1.71% | 22,400 | 80億1263万 | -5.57% | 17.96 | 1.62 |
| 01/18 | 714 | 714 | 685 | 700 | -2.23% | 90,900 | 78億7759万 | -7.77% | 17.66 | 1.59 |
| 01/15 | 735 | 735 | 715 | 716 | -1.92% | 47,500 | 80億5764万 | -6.16% | 18.06 | 1.63 |
| 01/14 | 735 | 764 | 729 | 730 | -0.82% | 74,500 | 82億1520万 | -5.07% | 18.42 | 1.66 |
| 01/13 | 725 | 737 | 725 | 736 | +1.66% | 41,500 | 82億8272万 | -4.79% | 18.57 | 1.67 |
| 01/12 | 713 | 729 | 711 | 724 | +1.4% | 29,700 | 81億4767万 | -6.94% | 18.27 | 1.65 |
| 01/08 | 724 | 724 | 705 | 714 | -0.14% | 74,200 | 80億3514万 | -8.93% | 18.01 | 1.62 |
| 01/07 | 720 | 724 | 714 | 715 | -0.69% | 30,300 | 80億4639万 | -9.61% | 18.04 | 1.63 |
| 01/06 | 714 | 727 | 705 | 720 | -0.28% | 104,300 | 81億266万 | -9.77% | 18.17 | 1.64 |
| 01/05 | 728 | 739 | 712 | 722 | -2.43% | 92,300 | 81億2517万 | -10.31% | 18.22 | 1.64 |
| 01/04 | 739 | 744 | 716 | 740 | +1.65% | 104,800 | 83億2773万 | -8.87% | 18.67 | 1.68 |
| 2020 | ||||||||||
| 12/30 | 741 | 748 | 726 | 728 | -3.06% | 50,200 | 81億9269万 | -11.11% | 18.37 | 1.66 |
| 12/29 | 732 | 752 | 730 | 751 | +1.21% | 37,600 | 84億5152万 | -9.08% | 18.95 | 1.71 |
| 12/28 | 754 | 761 | 720 | 742 | -1.33% | 131,100 | 83億5024万 | -11.03% | 18.72 | 1.69 |
| 12/25 | 752 | 763 | 751 | 752 | -1.44% | 29,300 | 84億6278万 | -10.58% | 18.97 | 1.71 |
| 12/24 | 763 | 776 | 758 | 763 | +1.06% | 29,300 | 85億8657万 | -10.02% | 19.25 | 1.74 |
| 12/23 | 751 | 764 | 735 | 755 | -0.53% | 84,800 | 84億9654万 | -11.59% | 19.05 | 1.72 |
| 12/22 | 796 | 798 | 752 | 759 | -4.65% | 112,900 | 85億4155万 | -11.95% | 19.15 | 1.73 |
| 12/21 | 815 | 815 | 784 | 796 | -1.49% | 67,700 | 89億5794万 | -8.61% | 20.08 | 1.81 |
| 12/18 | 812 | 822 | 806 | 808 | +0.25% | 23,200 | 90億9298万 | -8.18% | 20.39 | 1.84 |
| 12/17 | 795 | 810 | 784 | 806 | +0.62% | 72,900 | 90億7048万 | -9.34% | 20.34 | 1.83 |
| 12/16 | 813 | 818 | 800 | 801 | -2.08% | 52,800 | 90億1421万 | -12.07% | 20.21 | 1.82 |
| 12/15 | 819 | 826 | 801 | 818 | -0.12% | 53,900 | 92億552万 | -11.95% | 20.64 | 1.86 |
| 12/14 | 825 | 829 | 819 | 819 | -1.33% | 36,100 | 92億1678万 | -13.52% | 20.66 | 1.86 |
| 12/11 | 834 | 837 | 821 | 830 | +0.73% | 23,600 | 93億4057万 | -13.9% | 20.94 | 1.89 |
| 12/10 | 825 | 826 | 808 | 824 | +0.73% | 44,400 | 92億7304万 | -15.92% | 20.79 | 1.87 |
| 12/09 | 840 | 845 | 801 | 818 | -3.08% | 74,600 | 92億552万 | -17.95% | 20.64 | 1.86 |
| 12/08 | 840 | 854 | 840 | 844 | +0.12% | 40,200 | 94億9812万 | -16.6% | 21.29 | 1.92 |
| 12/07 | 852 | 860 | 840 | 843 | -0.82% | 44,400 | 94億8686万 | -17.76% | 21.27 | 1.92 |
| 12/04 | 866 | 869 | 850 | 850 | -2.63% | 48,900 | 95億6564万 | -18.27% | 21.45 | 1.93 |
| 12/03 | 884 | 891 | 852 | 873 | -1.47% | 71,100 | 98億2448万 | -17.17% | 22.03 | 1.99 |
| 12/02 | 901 | 905 | 882 | 886 | -1.77% | 98,100 | 99億7077万 | -17.04% | 22.35 | 2.02 |
| 12/01 | 903 | 910 | 897 | 902 | -0.44% | 52,900 | 101億5083万 | -16.64% | 22.76 | 2.05 |
| 11/30 | 915 | 921 | 900 | 906 | +1.12% | 70,200 | 101億9585万 | -17.49% | 22.86 | 2.06 |
| 11/27 | 888 | 900 | 872 | 896 | -0.22% | 70,200 | 100億8331万 | -19.57% | 22.61 | 2.04 |
| 11/26 | 924 | 924 | 890 | 898 | -2.18% | 49,400 | 101億582万 | -20.46% | 22.66 | 2.04 |
| 11/25 | 947 | 949 | 915 | 918 | -1.5% | 54,900 | 103億3089万 | -19.69% | 23.16 | 2.09 |
| 11/24 | 921 | 945 | 918 | 932 | +1.19% | 33,900 | 104億8844万 | -19.38% | 23.51 | 2.12 |
| 11/20 | 921 | 931 | 912 | 921 | -0.65% | 39,800 | 103億6078万 | -21.01% | 23.24 | 2.09 |
| 11/19 | 919 | 944 | 912 | 927 | -0.22% | 32,800 | 104億2828万 | -21.31% | 23.39 | 2.11 |
| 11/18 | 949 | 949 | 918 | 929 | -0.85% | 58,100 | 104億5078万 | -22.06% | 23.44 | 2.11 |
| 11/17 | 981 | 991 | 931 | 937 | -4.49% | 110,400 | 105億4078万 | -22.31% | 23.64 | 2.13 |
| 11/16 | 1,018 | 1,021 | 980 | 981 | -4.85% | 123,400 | 110億3575万 | -19.66% | 24.75 | 2.23 |
| 11/13 | 1,036 | 1,050 | 1,003 | 1,031 | -1.15% | 167,100 | 115億9823万 | -16.45% | 26.01 | 2.34 |
| 11/12 | 1,156 | 1,170 | 1,036 | 1,043 | -21.93% | 708,100 | 117億3322万 | -16.22% | 26.32 | 2.37 |
| 11/11 | 1,250 | 1,380 | 1,250 | 1,336 | +5.28% | 89,600 | 150億2933万 | +6.37% | 33.71 | 3.04 |
| 11/10 | 1,295 | 1,295 | 1,260 | 1,269 | -0.24% | 10,900 | 142億7561万 | +1.04% | 32.02 | 2.89 |
| 11/09 | 1,239 | 1,277 | 1,207 | 1,272 | +3.33% | 18,800 | 143億936万 | +1.19% | 32.09 | 2.89 |
| 11/06 | 1,240 | 1,240 | 1,200 | 1,231 | -0.73% | 17,400 | 138億4813万 | -2.07% | 31.06 | 2.8 |
| 11/05 | 1,237 | 1,252 | 1,225 | 1,240 | +0.73% | 6,700 | 139億4938万 | -1.67% | 31.29 | 2.82 |
| 11/04 | 1,220 | 1,246 | 1,201 | 1,231 | +2.84% | 11,400 | 138億4813万 | -2.69% | 31.06 | 2.8 |
| 11/02 | 1,211 | 1,222 | 1,197 | 1,197 | +0.76% | 26,900 | 134億6565万 | -5.67% | 30.2 | 2.72 |
| 10/30 | 1,233 | 1,233 | 1,186 | 1,188 | -1.9% | 40,800 | 133億6440万 | -6.75% | 29.97 | 2.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2012年 11月期 | 436 2,618 7/17 | 253 1,515 8/21 | 4,700,400 783,400 7/13 | 18億4935万 | 10億7019万 | +33.39% 9/28 | -7.7% 11/15 |
| 2013年 11月期 | 398 2,388 3/29 | 221 1,325 9/12 | 559,800 93,300 4/10 | 16億8688万 | 9億3598万 | +24.93% 3/28 | -13.49% 8/2 |
| 2014年 11月期 | 390 2,340 9/4 | 161 964 10/31 | 1,534,200 255,700 9/4 | 29億113万 | 12億1444万 | +52.31% 9/3 | -28% 10/17 |
| 2015年 11月期 | 415 2,490 6/22 | 165 993 12/25 990 12/24 | 999,000 166,500 1/19 | 31億3690万 | 12億5098万 | +52.05% 1/16 | -20.18% 7/16 |
| 2016年 11月期 | 1,242 2,483 11/21 | 205 1,230 2/12 | 1,227,400 613,700 7/6 | 95億3472万 | 15億4955万 | +76.29% 5/16 | -21.09% 2/12 |
| 2017年 11月期 | 1,790 11/14 | 722 1/4 | 267,700 11/28 | 137億5471万 | 55億4799万 | +23.55% 10/3 | -17.49% 11/30 |
| 2018年 11月期 | 1,497 1/5 | 385 10/30 | 16,774,900 11/28 | 115億324万 | 29億5841万 | +84.52% 11/29 | -45.71% 10/29 |
| 2019年 11月期 | 1,642 7/5 | 470 12/25 | 2,348,100 7/5 | 130億2729万 | 36億1157万 | +40.66% 7/5 | -15.03% 1/11 |
| 2020年 9月期 | 1,945 12/12 | 802 3/23 | 915,900 1/16 | 154億3124万 | 67億8251万 | +33.55% 4/17 | -28.73% 3/13 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -27%（0.73倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 80%（1.8倍）
- 2016/12/30 vs 2015/12/30
- 140%（2.4倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 226%（3.26倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）